Century Aluminum Co (NQ: CENX)
27.17 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.180 6.510 6.110 6.500 46,800 +0.20(+3.17%)
Feb 27, 2003 6.050 6.300 6.010 6.300 29,500 +0.33(+5.53%)
Feb 26, 2003 6.060 6.170 5.960 5.970 27,500 -0.05(-0.83%)
Feb 25, 2003 6.000 6.050 5.950 6.020 19,400 +0.03(+0.50%)
Feb 24, 2003 6.010 6.140 5.960 5.990 75,700 -0.16(-2.60%)
Feb 21, 2003 6.000 6.150 6.000 6.150 29,000 +0.24(+4.06%)
Feb 20, 2003 5.940 6.010 5.910 5.910 3,700 -0.07(-1.17%)
Feb 19, 2003 6.050 6.230 5.900 5.980 19,100 -0.07(-1.16%)
Feb 18, 2003 5.900 6.050 5.840 6.050 25,700 +0.30(+5.22%)
Feb 14, 2003 5.870 5.900 5.750 5.750 27,200 -0.06(-1.03%)
Feb 13, 2003 5.920 5.990 5.700 5.810 172,400 -0.06(-1.02%)
Feb 12, 2003 5.950 6.300 5.850 5.870 91,500 +0.06(+1.03%)
Feb 11, 2003 6.000 6.250 5.800 5.810 28,400 -0.19(-3.17%)
Feb 10, 2003 5.700 6.000 5.700 6.000 84,200 +0.30(+5.26%)
Feb 07, 2003 5.710 5.980 5.610 5.700 74,200 -0.10(-1.72%)
Feb 06, 2003 6.090 6.090 5.700 5.800 62,600 -0.12(-2.03%)
Feb 05, 2003 6.130 6.220 5.900 5.920 78,900 -0.21(-3.43%)
Feb 04, 2003 6.211 6.390 5.900 6.130 81,200 -0.31(-4.81%)
Feb 03, 2003 6.620 6.800 6.090 6.440 26,100 +0.00(+0.00%)
Jan 31, 2003 6.300 6.800 6.210 6.440 527,900 +0.14(+2.22%)
Jan 30, 2003 6.300 6.360 6.209 6.300 40,800 +0.00(+0.00%)
Jan 29, 2003 6.500 6.500 6.150 6.300 53,600 +0.12(+1.93%)
Jan 28, 2003 6.340 6.649 6.010 6.181 76,000 -0.16(-2.51%)
Jan 27, 2003 6.500 6.740 6.240 6.340 121,000 -0.17(-2.61%)
Jan 24, 2003 6.780 6.840 6.510 6.510 48,000 -0.29(-4.26%)
Jan 23, 2003 6.560 6.840 6.350 6.800 108,200 +0.34(+5.26%)
Jan 22, 2003 6.420 7.100 6.420 6.460 50,600 +0.17(+2.70%)
Jan 21, 2003 6.510 6.510 6.200 6.290 35,400 -0.27(-4.12%)
Jan 17, 2003 6.660 6.940 6.500 6.560 19,400 -0.24(-3.53%)
Jan 16, 2003 6.700 7.000 6.570 6.800 20,300 -0.10(-1.45%)
Jan 15, 2003 7.090 7.090 6.450 6.900 35,200 -0.10(-1.43%)
Jan 14, 2003 6.970 7.100 6.790 7.000 28,700 -0.02(-0.28%)
Jan 13, 2003 7.060 7.140 6.750 7.020 65,400 -0.03(-0.43%)
Jan 10, 2003 6.880 7.100 6.880 7.050 28,200 +0.14(+2.03%)
Jan 09, 2003 7.140 7.160 6.490 6.910 150,100 -0.25(-3.56%)
Jan 08, 2003 7.600 7.600 7.160 7.165 32,700 -0.20(-2.66%)
Jan 07, 2003 7.500 7.550 7.300 7.361 66,400 -0.11(-1.46%)
Jan 06, 2003 7.340 7.650 7.250 7.470 36,000 +0.14(+1.91%)
Jan 03, 2003 7.480 7.480 7.210 7.330 57,100 -0.07(-0.95%)
Jan 02, 2003 7.640 7.640 7.260 7.400 21,600 -0.01(-0.13%)
Dec 31, 2002 7.510 7.660 7.310 7.410 44,500 -0.12(-1.59%)
Dec 30, 2002 7.640 7.640 7.000 7.530 66,800 -0.24(-3.09%)
Dec 27, 2002 7.940 8.050 7.500 7.770 20,500 -0.23(-2.88%)
Dec 26, 2002 8.070 8.170 7.700 8.000 66,000 -0.11(-1.36%)
Dec 24, 2002 8.470 8.510 8.080 8.110 11,000 -0.29(-3.45%)
Dec 23, 2002 7.990 8.630 7.900 8.400 38,700 +0.32(+3.96%)
Dec 20, 2002 7.990 8.220 7.900 8.080 47,200 -0.11(-1.34%)
Dec 19, 2002 7.850 8.230 7.850 8.190 131,500 +0.39(+5.00%)
Dec 18, 2002 8.050 8.120 7.350 7.800 127,100 -0.15(-1.89%)
Dec 17, 2002 8.100 8.240 7.930 7.950 25,800 -0.05(-0.62%)
Dec 16, 2002 8.000 8.060 7.950 8.000 69,700 +0.05(+0.63%)
Dec 13, 2002 7.960 8.000 7.890 7.950 23,600 -0.03(-0.38%)
Dec 12, 2002 7.990 8.000 7.950 7.980 29,100 -0.02(-0.25%)
Dec 11, 2002 7.990 8.010 7.950 8.000 25,000 +0.00(+0.00%)
Dec 10, 2002 7.960 8.000 7.900 8.000 149,900 +0.05(+0.63%)
Dec 09, 2002 7.990 8.000 7.950 7.950 64,500 -0.05(-0.62%)
Dec 06, 2002 7.760 8.000 7.730 8.000 58,000 +0.00(+0.00%)
Dec 05, 2002 7.480 8.000 7.150 8.000 46,800 +0.47(+6.24%)
Dec 04, 2002 7.960 8.000 7.400 7.530 35,900 -0.27(-3.47%)
Dec 03, 2002 7.900 8.000 7.760 7.801 32,600 -0.12(-1.50%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here